KissMeData/005930/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	-200	5	-0.28	817218535800	11318932	92.55	72500	72700	71700	94100	50700	72400	72199.23	52.79	-12184	539888	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4310183	8.96	1.42	12	0.19	8057.00	50817.00	73400	20230629	-1.63	51800	20220930	39.38	73400	-1.63	20230629	54500	32.48	20230103	73400	-1.63	20230629	51800	39.38	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	517020	N	N
3	20230630	150207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	617349994900	8551575	69.92	72500	72700	71700	94100	50700	72400	72191.34	52.79	-12184	606068	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.14	8057.00	50817.00	73400	20230629	-1.36	51800	20220930	39.77	73400	-1.36	20230629	54500	32.84	20230103	73400	-1.36	20230629	51800	39.77	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
4	20230630	140207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	515900045200	7151472	58.47	72500	72700	71700	94100	50700	72400	72138.94	52.79	-12184	343120	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.12	8057.00	50817.00	73400	20230629	-1.36	51800	20220930	39.77	73400	-1.36	20230629	54500	32.84	20230103	73400	-1.36	20230629	51800	39.77	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
5	20230630	130207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-300	5	-0.41	446042736500	6184772	50.57	72500	72700	71700	94100	50700	72400	72119.44	52.79	-12184	322424	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4304213	8.95	1.42	12	0.10	8057.00	50817.00	73400	20230629	-1.77	51800	20220930	39.19	73400	-1.77	20230629	54500	32.29	20230103	73400	-1.77	20230629	51800	39.19	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
6	20230630	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-300	5	-0.41	379541418900	5262839	43.03	72500	72700	71700	94100	50700	72400	72117.15	52.79	-12184	360522	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4304213	8.95	1.42	12	0.09	8057.00	50817.00	73400	20230629	-1.77	51800	20220930	39.19	73400	-1.77	20230629	54500	32.29	20230103	73400	-1.77	20230629	51800	39.19	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
7	20230630	110206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-100	5	-0.14	313652957700	4350211	35.57	72500	72700	71700	94100	50700	72400	72100.52	52.79	-12184	311402	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4316153	8.97	1.42	12	0.07	8057.00	50817.00	73400	20230629	-1.50	51800	20220930	39.58	73400	-1.50	20230629	54500	32.66	20230103	73400	-1.50	20230629	51800	39.58	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
8	20230630	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-300	5	-0.41	233685410100	3242779	26.52	72500	72700	71700	94100	50700	72400	72063.14	52.79	-12184	149144	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4304213	8.95	1.42	12	0.05	8057.00	50817.00	73400	20230629	-1.77	51800	20220930	39.19	73400	-1.77	20230629	54500	32.29	20230103	73400	-1.77	20230629	51800	39.19	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
9	20230630	090207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	100	2	0.14	46571598300	642103	5.25	72500	72700	72400	94100	50700	72400	72530.14	52.79	-12184	76199	73733	73066	72733	72066	71733	72900	71900	7780	21700	100	57920	100	1	5969782550	4328092	9.00	1.43	12	0.01	8057.00	50817.00	73400	20230629	-1.23	51800	20220930	39.96	73400	-1.23	20230629	54500	33.03	20230103	73400	-1.23	20230629	51800	39.96	20220930	0.05	Y	005930	100	7780 억	3151307696	N	N	349834	N	N
10	20230629	160207	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72400	-300	5	-0.41	888595275100	12186331	138.75	73100	73400	72400	94500	50900	72700	72917.73	52.75	3293	639740	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4322123	8.99	1.42	12	0.20	8057.00	50817.00	73400	20230629	-1.36	51800	20220930	39.77	73400	-1.36	20230629	54500	32.84	20230103	73400	-1.36	20230629	51800	39.77	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	338817	N	N
11	20230629	150205	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72800	100	2	0.14	724838922200	9928276	113.04	73100	73400	72600	94500	50900	72700	73007.83	52.75	3293	336878	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4346002	9.04	1.43	12	0.17	8057.00	50817.00	73400	20230629	-0.82	51800	20220930	40.54	73400	-0.82	20230629	54500	33.58	20230103	73400	-0.82	20230629	51800	40.54	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
12	20230629	140205	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72800	100	2	0.14	659497099300	9030891	102.82	73100	73400	72600	94500	50900	72700	73027.15	52.75	3293	334388	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4346002	9.04	1.43	12	0.15	8057.00	50817.00	73400	20230629	-0.82	51800	20220930	40.54	73400	-0.82	20230629	54500	33.58	20230103	73400	-0.82	20230629	51800	40.54	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
13	20230629	130205	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72700	0	3	0.00	607651099900	8318354	94.71	73100	73400	72600	94500	50900	72700	73049.85	52.75	3293	416923	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4340032	9.02	1.43	12	0.14	8057.00	50817.00	73400	20230629	-0.95	51800	20220930	40.35	73400	-0.95	20230629	54500	33.39	20230103	73400	-0.95	20230629	51800	40.35	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
14	20230629	120206	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72800	100	2	0.14	551854096300	7551301	85.98	73100	73400	72700	94500	50900	72700	73081.15	52.75	3293	529632	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4346002	9.04	1.43	12	0.13	8057.00	50817.00	73400	20230629	-0.82	51800	20220930	40.54	73400	-0.82	20230629	54500	33.58	20230103	73400	-0.82	20230629	51800	40.54	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
15	20230629	110206	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73100	400	2	0.55	469463115300	6420717	73.10	73100	73400	72800	94500	50900	72700	73117.56	52.75	3293	572637	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4363911	9.07	1.44	12	0.11	8057.00	50817.00	73400	20230629	-0.41	51800	20220930	41.12	73400	-0.41	20230629	54500	34.13	20230103	73400	-0.41	20230629	51800	41.12	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
16	20230629	100206	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72900	200	2	0.28	327559255500	4479965	51.01	73100	73400	72800	94500	50900	72700	73117.37	52.75	3293	293668	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4351971	9.05	1.43	12	0.08	8057.00	50817.00	73400	20230629	-0.68	51800	20220930	40.73	73400	-0.68	20230629	54500	33.76	20230103	73400	-0.68	20230629	51800	40.73	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
17	20230629	090206	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73200	500	2	0.69	86530451200	1182979	13.47	73100	73400	73000	94500	50900	72700	73149.89	52.75	3293	128922	73166	72932	72466	72232	71766	73050	72350	7780	21800	100	58160	100	1	5969782550	4369881	9.09	1.44	12	0.02	8057.00	50817.00	73400	20230629	-0.27	51800	20220930	41.31	73400	-0.27	20230629	54500	34.31	20230103	73400	-0.27	20230629	51800	41.31	20220930	0.05	Y	005930	100	7780 억	3149128846	N	N	319351	N	N
18	20230628	160205	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72700	100	2	0.14	628632625400	8688335	92.01	72600	72700	72000	94300	50900	72600	72353.00	52.77	-316	735090	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4340032	9.02	1.43	12	0.15	8057.00	50817.00	72700	20230605	0.00	51800	20220930	40.35	72700	0.00	20230605	54500	33.39	20230103	72700	0.00	20230605	51800	40.35	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	319351	N	N
19	20230628	150206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	-100	5	-0.14	533011539600	7372387	78.07	72600	72600	72000	94300	50900	72600	72298.36	52.77	-316	530966	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4328092	9.00	1.43	12	0.12	8057.00	50817.00	72700	20230605	-0.28	51800	20220930	39.96	72700	-0.28	20230605	54500	33.03	20230103	72700	-0.28	20230605	51800	39.96	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
20	20230628	140205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	-400	5	-0.55	448032110900	6198441	65.64	72600	72600	72000	94300	50900	72600	72281.41	52.77	-316	476961	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4310183	8.96	1.42	12	0.10	8057.00	50817.00	72700	20230605	-0.69	51800	20220930	39.38	72700	-0.69	20230605	54500	32.48	20230103	72700	-0.69	20230605	51800	39.38	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
21	20230628	130205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-500	5	-0.69	391876493900	5420739	57.40	72600	72600	72000	94300	50900	72600	72292.06	52.77	-316	417824	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4304213	8.95	1.42	12	0.09	8057.00	50817.00	72700	20230605	-0.83	51800	20220930	39.19	72700	-0.83	20230605	54500	32.29	20230103	72700	-0.83	20230605	51800	39.19	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
22	20230628	120153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-300	5	-0.41	331987164900	4591575	48.62	72600	72600	72000	94300	50900	72600	72303.53	52.77	-316	334462	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4316153	8.97	1.42	12	0.08	8057.00	50817.00	72700	20230605	-0.55	51800	20220930	39.58	72700	-0.55	20230605	54500	32.66	20230103	72700	-0.55	20230605	51800	39.58	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
23	20230628	110206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-500	5	-0.69	242954432000	3358180	35.56	72600	72600	72100	94300	50900	72600	72347.04	52.77	-316	124256	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4304213	8.95	1.42	12	0.06	8057.00	50817.00	72700	20230605	-0.83	51800	20220930	39.19	72700	-0.83	20230605	54500	32.29	20230103	72700	-0.83	20230605	51800	39.19	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
24	20230628	100205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-300	5	-0.41	193652228300	2674828	28.33	72600	72600	72200	94300	50900	72600	72397.99	52.77	-316	21296	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4316153	8.97	1.42	12	0.04	8057.00	50817.00	72700	20230605	-0.55	51800	20220930	39.58	72700	-0.55	20230605	54500	32.66	20230103	72700	-0.55	20230605	51800	39.58	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
25	20230628	090204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	0	3	0.00	45646343400	629091	6.66	72600	72600	72400	94300	50900	72600	72559.19	52.77	-316	69252	73000	72800	72400	72200	71800	72900	72300	7780	21700	100	58080	100	1	5969782550	4334062	9.01	1.43	12	0.01	8057.00	50817.00	72700	20230605	-0.14	51800	20220930	40.15	72700	-0.14	20230605	54500	33.21	20230103	72700	-0.14	20230605	51800	40.15	20220930	0.06	Y	005930	100	7780 억	3150393963	N	N	618828	N	N
26	20230627	160206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	200	2	0.28	666091958300	9200964	87.28	72500	72600	72000	94100	50700	72400	72393.43	52.73	0	922937	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4334062	9.01	1.43	12	0.15	8057.00	50817.00	72700	20230605	-0.14	51800	20220930	40.15	72700	-0.14	20230605	54500	33.21	20230103	72700	-0.14	20230605	51800	40.15	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	618003	N	N
27	20230627	150205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	100	2	0.14	564502592700	7800502	74.00	72500	72600	72000	94100	50700	72400	72367.47	52.73	0	1115625	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4328092	9.00	1.43	12	0.13	8057.00	50817.00	72700	20230605	-0.28	51800	20220930	39.96	72700	-0.28	20230605	54500	33.03	20230103	72700	-0.28	20230605	51800	39.96	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
28	20230627	140207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	455122104500	6291560	59.68	72500	72600	72000	94100	50700	72400	72338.51	52.73	0	982961	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.11	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
29	20230627	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	370626724100	5124471	48.61	72500	72600	72000	94100	50700	72400	72324.86	52.73	0	838183	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.09	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
30	20230627	120208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	328527643300	4542652	43.09	72500	72600	72000	94100	50700	72400	72320.66	52.73	0	795026	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.08	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
31	20230627	110207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	0	3	0.00	277566326800	3838707	36.41	72500	72600	72000	94100	50700	72400	72307.22	52.73	0	775096	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4322123	8.99	1.42	12	0.06	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
32	20230627	100204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	-200	5	-0.28	197819940900	2736337	25.96	72500	72600	72000	94100	50700	72400	72293.67	52.73	0	600866	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4310183	8.96	1.42	12	0.05	8057.00	50817.00	72700	20230605	-0.69	51800	20220930	39.38	72700	-0.69	20230605	54500	32.48	20230103	72700	-0.69	20230605	51800	39.38	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
33	20230627	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	100	2	0.14	47092293300	649877	6.16	72500	72600	72300	94100	50700	72400	72463.48	52.73	0	239137	73133	72766	72133	71766	71133	72950	71950	7780	21700	100	57920	100	1	5969782550	4328092	9.00	1.43	12	0.01	8057.00	50817.00	72700	20230605	-0.28	51800	20220930	39.96	72700	-0.28	20230605	54500	33.03	20230103	72700	-0.28	20230605	51800	39.96	20220930	0.06	Y	005930	100	7780 억	3147924486	N	N	555006	N	N
34	20230626	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	800	2	1.12	749837090600	10380442	84.19	71700	72500	71500	93000	50200	71600	72235.07	52.67	0	2053297	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4322123	8.99	1.42	12	0.17	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	555006	N	N
35	20230626	150206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	800	2	1.12	614127276900	8506000	68.99	71700	72400	71500	93000	50200	71600	72199.40	52.67	0	1577468	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4322123	8.99	1.42	12	0.14	8057.00	50817.00	72700	20230605	-0.41	51800	20220930	39.77	72700	-0.41	20230605	54500	32.84	20230103	72700	-0.41	20230605	51800	39.77	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
36	20230626	140206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	600	2	0.84	525056791800	7274945	59.00	71700	72400	71500	93000	50200	71600	72173.41	52.67	0	1195772	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4310183	8.96	1.42	12	0.12	8057.00	50817.00	72700	20230605	-0.69	51800	20220930	39.38	72700	-0.69	20230605	54500	32.48	20230103	72700	-0.69	20230605	51800	39.38	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
37	20230626	130205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	700	2	0.98	442457901900	6133129	49.74	71700	72400	71500	93000	50200	71600	72142.40	52.67	0	1027549	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4316153	8.97	1.42	12	0.10	8057.00	50817.00	72700	20230605	-0.55	51800	20220930	39.58	72700	-0.55	20230605	54500	32.66	20230103	72700	-0.55	20230605	51800	39.58	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
38	20230626	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	700	2	0.98	387916788300	5379491	43.63	71700	72400	71500	93000	50200	71600	72110.44	52.67	0	878922	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4316153	8.97	1.42	12	0.09	8057.00	50817.00	72700	20230605	-0.55	51800	20220930	39.58	72700	-0.55	20230605	54500	32.66	20230103	72700	-0.55	20230605	51800	39.58	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
39	20230626	110204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	600	2	0.84	324727038500	4505943	36.55	71700	72300	71500	93000	50200	71600	72066.53	52.67	0	633323	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4310183	8.96	1.42	12	0.08	8057.00	50817.00	72700	20230605	-0.69	51800	20220930	39.38	72700	-0.69	20230605	54500	32.48	20230103	72700	-0.69	20230605	51800	39.38	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
40	20230626	100205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	600	2	0.84	201981707900	2806879	22.77	71700	72200	71500	93000	50200	71600	71959.71	52.67	0	394367	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4310183	8.96	1.42	12	0.05	8057.00	50817.00	72700	20230605	-0.69	51800	20220930	39.38	72700	-0.69	20230605	54500	32.48	20230103	72700	-0.69	20230605	51800	39.38	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
41	20230626	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71700	100	2	0.14	38049858500	530243	4.30	71700	72000	71600	93000	50200	71600	71759.69	52.67	0	103890	72400	72000	71800	71400	71200	71900	71300	7780	21400	100	57280	100	1	5969782550	4280334	8.90	1.41	12	0.01	8057.00	50817.00	72700	20230605	-1.38	51800	20220930	38.42	72700	-1.38	20230605	54500	31.56	20230103	72700	-1.38	20230605	51800	38.42	20220930	0.07	Y	005930	100	7780 억	3144334417	N	N	305497	N	N
42	20230623	152841	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	500	2	0.70	822506053400	11443720	100.29	72000	72200	71600	92600	50000	71300	71874.04	52.59	-1523	1324349	72366	71832	70966	70432	69566	72100	70700	7780	21300	100	57040	100	1	5969782550	4286304	8.91	1.41	12	0.19	8057.00	50817.00	72700	20230605	-1.24	51800	20220930	38.61	72700	-1.24	20230605	54500	31.74	20230103	72700	-1.24	20230605	51800	38.61	20220930	0.06	Y	005930	100	7780 억	3139538222	N	N	343819	N	N
43	20230623	140150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	300	2	0.42	729494545600	10147245	88.93	72000	72200	71600	92600	50000	71300	71890.93	52.59	-1523	1265872	72366	71832	70966	70432	69566	72100	70700	7780	21300	100	57040	100	1	5969782550	4274364	8.89	1.41	12	0.17	8057.00	50817.00	72700	20230605	-1.51	51800	20220930	38.22	72700	-1.51	20230605	54500	31.38	20230103	72700	-1.51	20230605	51800	38.22	20220930	0.06	Y	005930	100	7780 억	3139538222	N	N	343819	N	N
44	20230622	160121	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	800	2	1.13	802091380400	11279526	106.14	70200	71500	70100	91600	49400	70500	71110.32	52.57	5776	1271087	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4256455	8.85	1.40	12	0.19	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	343819	N	N
45	20230622	150141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	600	2	0.85	653838426300	9199517	86.57	70200	71500	70100	91600	49400	70500	71073.14	52.57	5776	1413036	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4244515	8.82	1.40	12	0.15	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
46	20230622	140503	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	700	2	0.99	572146669400	8051371	75.77	70200	71500	70100	91600	49400	70500	71062.03	52.57	5776	1303648	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4250485	8.84	1.40	12	0.13	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
47	20230622	130944	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	800	2	1.13	487773585800	6868628	64.64	70200	71400	70100	91600	49400	70500	71014.72	52.57	5776	1101198	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4256455	8.85	1.40	12	0.12	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
48	20230622	120848	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	700	2	0.99	428974976800	6043658	56.87	70200	71400	70100	91600	49400	70500	70979.37	52.57	5776	1040982	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4250485	8.84	1.40	12	0.10	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
49	20230622	110620	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	600	2	0.85	386585122000	5448147	51.27	70200	71400	70100	91600	49400	70500	70957.19	52.57	5776	992000	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4244515	8.82	1.40	12	0.09	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
50	20230622	100502	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	700	2	0.99	313231721300	4416458	41.56	70200	71400	70100	91600	49400	70500	70923.76	52.57	5776	931580	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4250485	8.84	1.40	12	0.07	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
51	20230622	090648	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70600	100	2	0.14	91628166300	1299268	12.23	70200	70900	70100	91600	49400	70500	70522.92	52.57	5776	255536	71500	71000	70700	70200	69900	70850	70050	7780	21100	100	56400	100	1	5969782550	4214666	8.76	1.39	12	0.02	8057.00	50817.00	72700	20230605	-2.89	51800	20220930	36.29	72700	-2.89	20230605	54500	29.54	20230103	72700	-2.89	20230605	51800	36.29	20220930	0.06	Y	005930	100	7780 억	3138521456	N	N	182611	N	N
52	20230621	160539	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70500	-900	5	-1.26	743410507100	10503378	90.88	70700	71200	70400	92800	50000	71400	70778.60	52.59	4245	-28477	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4208697	8.75	1.39	12	0.18	8057.00	50817.00	72700	20230605	-3.03	51800	20220930	36.10	72700	-3.03	20230605	54500	29.36	20230103	72700	-3.03	20230605	51800	36.10	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	182058	N	N
53	20230621	150328	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70500	-900	5	-1.26	631977167100	8922640	77.20	70700	71200	70500	92800	50000	71400	70828.48	52.59	4245	-5180	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4208697	8.75	1.39	12	0.15	8057.00	50817.00	72700	20230605	-3.03	51800	20220930	36.10	72700	-3.03	20230605	54500	29.36	20230103	72700	-3.03	20230605	51800	36.10	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
54	20230621	140707	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70800	-600	5	-0.84	565600905900	7982029	69.06	70700	71200	70600	92800	50000	71400	70859.27	52.59	4245	48098	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4226606	8.79	1.39	12	0.13	8057.00	50817.00	72700	20230605	-2.61	51800	20220930	36.68	72700	-2.61	20230605	54500	29.91	20230103	72700	-2.61	20230605	51800	36.68	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
55	20230621	130507	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70800	-600	5	-0.84	494510080600	6976127	60.36	70700	71200	70600	92800	50000	71400	70886.03	52.59	4245	104929	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4226606	8.79	1.39	12	0.12	8057.00	50817.00	72700	20230605	-2.61	51800	20220930	36.68	72700	-2.61	20230605	54500	29.91	20230103	72700	-2.61	20230605	51800	36.68	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
56	20230621	120258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70800	-600	5	-0.84	428248056500	6039282	52.25	70700	71200	70700	92800	50000	71400	70910.40	52.59	4245	170090	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4226606	8.79	1.39	12	0.10	8057.00	50817.00	72700	20230605	-2.61	51800	20220930	36.68	72700	-2.61	20230605	54500	29.91	20230103	72700	-2.61	20230605	51800	36.68	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
57	20230621	110535	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70800	-600	5	-0.84	338765805500	4777226	41.33	70700	71200	70700	92800	50000	71400	70912.63	52.59	4245	92043	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4226606	8.79	1.39	12	0.08	8057.00	50817.00	72700	20230605	-2.61	51800	20220930	36.68	72700	-2.61	20230605	54500	29.91	20230103	72700	-2.61	20230605	51800	36.68	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
58	20230621	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70900	-500	5	-0.70	250367938900	3530323	30.54	70700	71200	70700	92800	50000	71400	70919.23	52.59	4245	-10041	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4232576	8.80	1.40	12	0.06	8057.00	50817.00	72700	20230605	-2.48	51800	20220930	36.87	72700	-2.48	20230605	54500	30.09	20230103	72700	-2.48	20230605	51800	36.87	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
59	20230621	090353	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71000	-400	5	-0.56	57681759200	814339	7.05	70700	71100	70700	92800	50000	71400	70832.42	52.59	4245	-200896	72066	71732	71066	70732	70066	71900	70900	7780	21400	100	57120	100	1	5969782550	4238546	8.81	1.40	12	0.01	8057.00	50817.00	72700	20230605	-2.34	51800	20220930	37.07	72700	-2.34	20230605	54500	30.28	20230103	72700	-2.34	20230605	51800	37.07	20220930	0.06	Y	005930	100	7780 억	3139273940	N	N	113013	N	N
60	20230620	160530	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	200	2	0.28	818097849700	11519534	103.77	70700	71400	70400	92500	49900	71200	71018.01	52.57	42868	1402841	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4262425	8.86	1.41	12	0.19	8057.00	50817.00	72700	20230605	-1.79	51800	20220930	37.84	72700	-1.79	20230605	54500	31.01	20230103	72700	-1.79	20230605	51800	37.84	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	113013	N	N
61	20230620	150404	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	0	3	0.00	704059271500	9921853	89.38	70700	71400	70400	92500	49900	71200	70960.45	52.57	42868	1144027	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4250485	8.84	1.40	12	0.17	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
62	20230620	140849	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	100	2	0.14	613523389600	8651619	77.94	70700	71400	70400	92500	49900	71200	70914.28	52.57	42868	893953	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4256455	8.85	1.40	12	0.14	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
63	20230620	130922	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	100	2	0.14	546598462000	7712271	69.47	70700	71400	70400	92500	49900	71200	70873.85	52.57	42868	806007	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4256455	8.85	1.40	12	0.13	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
64	20230620	120105	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71000	-200	5	-0.28	420922313600	5946889	53.57	70700	71200	70400	92500	49900	71200	70780.23	52.57	42868	526062	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4238546	8.81	1.40	12	0.10	8057.00	50817.00	72700	20230605	-2.34	51800	20220930	37.07	72700	-2.34	20230605	54500	30.28	20230103	72700	-2.34	20230605	51800	37.07	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
65	20230620	110507	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70900	-300	5	-0.42	341012570500	4820482	43.42	70700	71200	70400	92500	49900	71200	70742.39	52.57	42868	383083	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4232576	8.80	1.40	12	0.08	8057.00	50817.00	72700	20230605	-2.48	51800	20220930	36.87	72700	-2.48	20230605	54500	30.09	20230103	72700	-2.48	20230605	51800	36.87	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
66	20230620	100446	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70800	-400	5	-0.56	230328193900	3260754	29.37	70700	70900	70400	92500	49900	71200	70636.43	52.57	42868	183554	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4226606	8.79	1.39	12	0.05	8057.00	50817.00	72700	20230605	-2.61	51800	20220930	36.68	72700	-2.61	20230605	54500	29.91	20230103	72700	-2.61	20230605	51800	36.68	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
67	20230620	090452	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70600	-600	5	-0.84	45913028000	649185	5.85	70700	70900	70600	92500	49900	71200	70723.87	52.57	42868	-22556	72066	71632	71266	70832	70466	71450	70650	7780	21300	100	56960	100	1	5969782550	4214666	8.76	1.39	12	0.01	8057.00	50817.00	72700	20230605	-2.89	51800	20220930	36.29	72700	-2.89	20230605	54500	29.54	20230103	72700	-2.89	20230605	51800	36.29	20220930	0.06	Y	005930	100	7780 억	3138114632	N	N	187337	N	N
68	20230619	160552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-600	5	-0.84	781494493900	10989607	71.48	71300	71700	70900	93300	50300	71800	71112.03	52.56	26099	-374352	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4250485	8.84	1.40	12	0.18	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	187337	N	N
69	20230619	150115	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-700	5	-0.97	699273016300	9834039	63.97	71300	71700	70900	93300	50300	71800	71107.33	52.56	26099	-605449	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4244515	8.82	1.40	12	0.16	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
70	20230619	140116	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-700	5	-0.97	568193035400	7990300	51.97	71300	71700	70900	93300	50300	71800	71110.26	52.56	26099	-390181	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4244515	8.82	1.40	12	0.13	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
71	20230619	130242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71000	-800	5	-1.11	449844518900	6326164	41.15	71300	71700	70900	93300	50300	71800	71108.46	52.56	26099	-279107	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4238546	8.81	1.40	12	0.11	8057.00	50817.00	72700	20230605	-2.34	51800	20220930	37.07	72700	-2.34	20230605	54500	30.28	20230103	72700	-2.34	20230605	51800	37.07	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
72	20230619	120249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-700	5	-0.97	410668259700	5774940	37.56	71300	71700	70900	93300	50300	71800	71112.00	52.56	26099	-180912	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4244515	8.82	1.40	12	0.10	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
73	20230619	110144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71000	-800	5	-1.11	321762220600	4522926	29.42	71300	71700	70900	93300	50300	71800	71140.12	52.56	26099	-167619	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4238546	8.81	1.40	12	0.08	8057.00	50817.00	72700	20230605	-2.34	51800	20220930	37.07	72700	-2.34	20230605	54500	30.28	20230103	72700	-2.34	20230605	51800	37.07	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
74	20230619	100335	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-700	5	-0.97	239874842100	3370128	21.92	71300	71700	70900	93300	50300	71800	71176.58	52.56	26099	-116793	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4244515	8.82	1.40	12	0.06	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
75	20230619	091002	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	-500	5	-0.70	61518040300	861964	5.61	71300	71700	71200	93300	50300	71800	71369.08	52.56	26099	-37191	72533	72166	71533	71166	70533	72300	71300	7780	21500	100	57440	100	1	5969782550	4256455	8.85	1.40	12	0.01	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3137906162	N	N	884971	N	N
76	20230616	160627	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	300	2	0.42	1019268177600	14267379	104.79	71800	71900	70900	92900	50100	71500	71440.22	52.53	2722	649367	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4286304	8.91	1.41	12	0.24	8057.00	50817.00	72700	20230605	-1.24	51800	20220930	38.61	72700	-1.24	20230605	54500	31.74	20230103	72700	-1.24	20230605	51800	38.61	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	879476	N	N
77	20230616	150303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71500	0	3	0.00	682648628900	9575408	70.33	71800	71900	70900	92900	50100	71500	71291.85	52.53	2722	-441783	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4268395	8.87	1.41	12	0.16	8057.00	50817.00	72700	20230605	-1.65	51800	20220930	38.03	72700	-1.65	20230605	54500	31.19	20230103	72700	-1.65	20230605	51800	38.03	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
78	20230616	140311	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	-200	5	-0.28	594893646500	8346187	61.30	71800	71900	70900	92900	50100	71500	71277.28	52.53	2722	-404678	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4256455	8.85	1.40	12	0.14	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
79	20230616	130128	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-300	5	-0.42	530134758000	7438066	54.63	71800	71900	70900	92900	50100	71500	71273.18	52.53	2722	-387833	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4250485	8.84	1.40	12	0.12	8057.00	50817.00	72700	20230605	-2.06	51800	20220930	37.45	72700	-2.06	20230605	54500	30.64	20230103	72700	-2.06	20230605	51800	37.45	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
80	20230616	120657	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-400	5	-0.56	446313443500	6260121	45.98	71800	71900	70900	92900	50100	71500	71294.68	52.53	2722	-392935	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4244515	8.82	1.40	12	0.10	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
81	20230616	110741	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	-400	5	-0.56	385913581200	5410606	39.74	71800	71900	70900	92900	50100	71500	71325.37	52.53	2722	-208798	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4244515	8.82	1.40	12	0.09	8057.00	50817.00	72700	20230605	-2.20	51800	20220930	37.26	72700	-2.20	20230605	54500	30.46	20230103	72700	-2.20	20230605	51800	37.26	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
82	20230616	100739	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71500	0	3	0.00	303151418700	4249063	31.21	71800	71900	70900	92900	50100	71500	71345.46	52.53	2722	-47605	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4268395	8.87	1.41	12	0.07	8057.00	50817.00	72700	20230605	-1.65	51800	20220930	38.03	72700	-1.65	20230605	54500	31.19	20230103	72700	-1.65	20230605	51800	38.03	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
83	20230616	091022	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	-200	5	-0.28	107529562100	1501636	11.03	71800	71900	71200	92900	50100	71500	71608.31	52.53	2722	66066	72700	72100	71700	71100	70700	71900	70900	7780	21400	100	57200	100	1	5969782550	4256455	8.85	1.40	12	0.03	8057.00	50817.00	72700	20230605	-1.93	51800	20220930	37.64	72700	-1.93	20230605	54500	30.83	20230103	72700	-1.93	20230605	51800	37.64	20220930	0.06	Y	005930	100	7780 억	3136133435	N	N	145223	N	N
84	20230615	151009	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	-300	5	-0.42	756529919800	10523679	83.91	72100	72300	71500	93400	50400	71900	71888.35	52.55	3921	-700841	72833	72366	71733	71266	70633	72050	70950	7780	21500	100	57520	100	1	5969782550	4274364	8.89	1.41	12	0.18	8057.00	50817.00	72700	20230605	-1.51	51800	20220930	38.22	72700	-1.51	20230605	54500	31.38	20230103	72700	-1.51	20230605	51800	38.22	20220930	0.06	Y	005930	100	7780 억	3136959357	N	N	150790	N	N
85	20230615	141103	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71700	-200	5	-0.28	604060997500	8399230	66.97	72100	72300	71600	93400	50400	71900	71918.62	52.55	3921	-286195	72833	72366	71733	71266	70633	72050	70950	7780	21500	100	57520	100	1	5969782550	4280334	8.90	1.41	12	0.14	8057.00	50817.00	72700	20230605	-1.38	51800	20220930	38.42	72700	-1.38	20230605	54500	31.56	20230103	72700	-1.38	20230605	51800	38.42	20220930	0.06	Y	005930	100	7780 억	3136959357	N	N	150790	N	N
86	20230615	130840	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	-100	5	-0.14	540557836600	7514675	59.92	72100	72300	71600	93400	50400	71900	71933.63	52.55	3921	-162193	72833	72366	71733	71266	70633	72050	70950	7780	21500	100	57520	100	1	5969782550	4286304	8.91	1.41	12	0.13	8057.00	50817.00	72700	20230605	-1.24	51800	20220930	38.61	72700	-1.24	20230605	54500	31.74	20230103	72700	-1.24	20230605	51800	38.61	20220930	0.06	Y	005930	100	7780 억	3136959357	N	N	150790	N	N
87	20230615	120716	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	100	2	0.14	475650936000	6611890	52.72	72100	72300	71600	93400	50400	71900	71938.73	52.55	3921	-159173	72833	72366	71733	71266	70633	72050	70950	7780	21500	100	57520	100	1	5969782550	4298243	8.94	1.42	12	0.11	8057.00	50817.00	72700	20230605	-0.96	51800	20220930	39.00	72700	-0.96	20230605	54500	32.11	20230103	72700	-0.96	20230605	51800	39.00	20220930	0.06	Y	005930	100	7780 억	3136959357	N	N	150790	N	N
88	20230615	110823	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	-100	5	-0.14	374190723700	5200269	41.47	72100	72300	71600	93400	50400	71900	71956.05	52.55	3921	-139146	72833	72366	71733	71266	70633	72050	70950	7780	21500	100	57520	100	1	5969782550	4286304	8.91	1.41	12	0.09	8057.00	50817.00	72700	20230605	-1.24	51800	20220930	38.61	72700	-1.24	20230605	54500	31.74	20230103	72700	-1.24	20230605	51800	38.61	20220930	0.06	Y	005930	100	7780 억	3136959357	N	N	150790	N	N
89	20230611	184646	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	1100	2	1.55	1080650065800	15050209	78.53	71100	72300	70800	92100	49700	70900	71801.74	52.57	2815023	908848	71500	71200	70600	70300	69700	71350	70450	7780	21200	100	56720	100	1	5969782550	4298243	8.94	1.42	12	0.25	8057.00	50817.00	72700	20230605	-0.96	51800	20220930	39.00	72700	-0.96	20230605	54500	32.11	20230103	72700	-0.96	20230605	51800	39.00	20220930	0.06	Y	005930	100	7780 억	3138211482	N	N	514207	N	N
90	20230611	181130	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	1100	2	1.55	1080650065800	15050209	78.53	71100	72300	70800	92100	49700	70900	71801.74	52.57	2815023	908848	71500	71200	70600	70300	69700	71350	70450	7780	21200	100	56720	100	1	5969782550	4298243	8.94	1.42	12	0.25	8057.00	50817.00	72700	20230605	-0.96	51800	20220930	39.00	72700	-0.96	20230605	54500	32.11	20230103	72700	-0.96	20230605	51800	39.00	20220930	0.06	Y	005930	100	7780 억	3138211482	N	N	514207	N	N
91	20230611	180053	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	1100	2	1.55	1080650065800	15050209	78.53	71100	72300	70800	92100	49700	70900	71801.74	52.57	2815023	908848	71500	71200	70600	70300	69700	71350	70450	7780	21200	100	56720	100	1	5969782550	4298243	8.94	1.42	12	0.25	8057.00	50817.00	72700	20230605	-0.96	51800	20220930	39.00	72700	-0.96	20230605	54500	32.11	20230103	72700	-0.96	20230605	51800	39.00	20220930	0.06	Y	005930	100	7780 억	3138211482	N	N	514207	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History